Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 86.10 86.74 85.12 85.27 4,941,697 -1.07(-1.24%)
Feb 26, 2015 87.88 87.99 86.15 86.34 5,988,302 -1.33(-1.52%)
Feb 25, 2015 87.09 87.76 86.46 87.67 6,493,490 +1.28(+1.48%)
Feb 24, 2015 85.67 86.71 85.37 86.40 5,853,955 +0.19(+0.22%)
Feb 23, 2015 86.02 86.23 85.09 86.21 4,562,248 +0.31(+0.36%)
Feb 20, 2015 84.22 86.03 84.09 85.89 6,634,221 +1.50(+1.78%)
Feb 19, 2015 82.91 84.61 82.86 84.39 5,571,751 +1.39(+1.68%)
Feb 18, 2015 82.80 83.10 82.17 83.00 3,143,427 +0.20(+0.24%)
Feb 17, 2015 83.19 83.42 82.54 82.80 5,373,096 +0.36(+0.44%)
Feb 13, 2015 83.09 82.44 82.44 82.44 5,824,955 -0.36(-0.43%)
Feb 12, 2015 80.82 83.24 80.71 82.80 7,454,886 +2.89(+3.62%)
Feb 11, 2015 79.69 80.21 79.41 79.91 4,282,058 +0.22(+0.27%)
Feb 10, 2015 80.58 80.59 79.37 79.69 4,694,006 -0.34(-0.43%)
Feb 09, 2015 79.44 80.26 79.10 80.03 4,176,216 +0.41(+0.51%)
Feb 06, 2015 81.00 81.15 79.43 79.62 5,856,701 -1.57(-1.93%)
Feb 05, 2015 80.02 81.28 79.47 81.19 5,735,219 +1.55(+1.95%)
Feb 04, 2015 79.40 80.39 79.02 79.64 5,204,828 +0.35(+0.44%)
Feb 03, 2015 78.79 79.36 78.00 79.29 8,974,246 +0.79(+1.00%)
Feb 02, 2015 77.30 78.74 76.24 78.51 11,178,276 +0.90(+1.16%)
Jan 30, 2015 79.50 80.23 77.09 77.61 14,092,136 +0.61(+0.80%)
Jan 29, 2015 75.97 77.15 75.54 76.99 6,618,425 +0.61(+0.79%)
Jan 28, 2015 78.84 79.05 76.32 76.39 5,354,832 -0.97(-1.26%)
Jan 27, 2015 78.16 78.35 76.59 77.36 5,798,972 -1.73(-2.19%)
Jan 26, 2015 79.75 80.13 78.40 79.09 5,750,309 -0.75(-0.94%)
Jan 23, 2015 79.74 80.26 79.28 79.84 5,297,880 +0.01(+0.01%)
Jan 22, 2015 78.87 79.97 78.05 79.83 5,068,684 +0.62(+0.79%)
Jan 21, 2015 79.26 79.80 78.81 79.21 3,803,511 -0.51(-0.64%)
Jan 20, 2015 79.84 80.31 78.70 79.72 3,742,513 +0.44(+0.55%)
Jan 16, 2015 77.63 79.34 77.42 79.28 5,035,186 +1.47(+1.88%)
Jan 15, 2015 79.28 79.59 77.75 77.82 4,576,090 -1.14(-1.45%)
Jan 14, 2015 77.58 78.98 77.43 78.96 5,373,803 -0.09(-0.11%)
Jan 13, 2015 79.56 80.64 78.28 79.05 4,466,898 +0.18(+0.23%)
Jan 12, 2015 79.86 80.28 78.44 78.87 4,259,704 -1.02(-1.28%)
Jan 09, 2015 81.33 81.36 79.85 79.89 4,843,358 -1.03(-1.27%)
Jan 08, 2015 80.60 81.00 80.45 80.92 5,469,050 +1.24(+1.56%)
Jan 07, 2015 79.57 79.74 78.59 79.68 6,179,941 +1.22(+1.56%)
Jan 06, 2015 79.00 79.11 77.24 78.46 8,145,329 -0.17(-0.22%)
Jan 05, 2015 80.54 80.59 78.42 78.63 6,821,506 -2.28(-2.81%)
Jan 02, 2015 81.85 82.49 80.19 80.90 4,772,558 -0.45(-0.56%)
Dec 31, 2014 82.32 81.36 81.36 81.36 3,030,617 -0.76(-0.93%)
Dec 30, 2014 82.48 82.86 81.69 82.12 2,640,149 -0.67(-0.81%)
Dec 29, 2014 82.76 83.56 82.62 82.79 2,516,430 -0.08(-0.10%)
Dec 26, 2014 83.00 83.16 82.64 82.88 1,597,425 +0.00(+0.00%)
Dec 24, 2014 82.81 82.88 82.88 82.88 1,291,483 +0.13(+0.16%)
Dec 23, 2014 82.59 82.95 81.91 82.75 2,912,449 +0.76(+0.92%)
Dec 22, 2014 81.91 82.12 81.40 81.99 2,712,799 +0.37(+0.45%)
Dec 19, 2014 82.13 82.42 81.33 81.62 6,631,583 -0.45(-0.55%)
Dec 18, 2014 81.32 82.08 80.64 82.08 6,815,535 +2.07(+2.58%)
Dec 17, 2014 78.18 80.14 77.81 80.01 6,802,812 +1.97(+2.53%)
Dec 16, 2014 79.05 80.23 77.48 78.03 7,381,596 -1.86(-2.33%)
Dec 15, 2014 80.39 80.54 78.89 79.89 5,212,616 +0.45(+0.57%)
Dec 12, 2014 81.74 82.45 79.42 79.44 7,039,145 -3.36(-4.06%)
Dec 11, 2014 81.92 83.27 81.91 82.80 4,319,098 +1.28(+1.58%)
Dec 10, 2014 82.65 83.12 81.41 81.52 3,478,768 -1.43(-1.72%)
Dec 09, 2014 81.74 83.14 81.58 82.94 3,962,281 -0.19(-0.23%)
Dec 08, 2014 84.08 84.57 82.98 83.13 4,737,986 -0.98(-1.17%)
Dec 05, 2014 84.86 84.86 83.94 84.11 3,960,678 +0.29(+0.35%)
Dec 04, 2014 83.45 84.45 83.23 83.82 3,736,259 +0.42(+0.51%)
Dec 03, 2014 83.29 84.27 82.79 83.40 6,445,059 +0.59(+0.72%)
Dec 02, 2014 83.01 83.05 81.72 82.80 5,772,329 +0.22(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.